Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intuit (NQ: INTU )

508.57 +4.20 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 22, 2023 504.00 512.13 500.66 508.57 1,233,870 +4.20(+0.83%)
Sep 21, 2023 519.58 521.37 503.36 504.37 1,729,221 -19.22(-3.67%)
Sep 20, 2023 531.10 531.42 523.41 523.59 945,327 -5.60(-1.06%)
Sep 19, 2023 530.13 530.84 526.13 529.19 1,026,449 -5.82(-1.09%)
Sep 18, 2023 536.32 538.43 533.77 535.01 886,951 -3.07(-0.57%)
Sep 15, 2023 548.14 548.15 537.01 538.08 2,445,493 -9.52(-1.74%)
Sep 14, 2023 545.12 549.52 537.96 547.60 973,360 +5.65(+1.04%)
Sep 13, 2023 544.24 545.65 538.86 541.95 1,141,229 -4.05(-0.74%)
Sep 12, 2023 543.00 547.72 540.01 546.00 1,312,605 -3.30(-0.60%)
Sep 11, 2023 551.21 553.69 547.98 549.30 1,242,473 -1.26(-0.23%)
Sep 08, 2023 552.31 558.64 549.77 550.56 1,451,451 -3.05(-0.55%)
Sep 07, 2023 549.82 557.46 547.91 553.61 1,209,741 +2.66(+0.48%)
Sep 06, 2023 549.42 553.62 545.61 550.95 1,236,945 +0.37(+0.07%)
Sep 05, 2023 548.64 555.00 545.54 550.58 1,372,214 +0.98(+0.18%)
Sep 01, 2023 545.33 549.85 540.46 549.60 1,336,681 +7.79(+1.44%)
Aug 31, 2023 540.58 545.00 534.59 541.81 1,776,251 +1.23(+0.23%)
Aug 30, 2023 537.70 543.00 536.28 540.58 1,687,992 +4.09(+0.76%)
Aug 29, 2023 517.85 537.47 516.63 536.49 1,569,966 +17.62(+3.40%)
Aug 28, 2023 519.05 522.67 513.83 518.87 1,307,936 -0.18(-0.03%)
Aug 25, 2023 494.24 521.82 494.24 519.05 2,457,517 +20.55(+4.12%)
Aug 24, 2023 504.42 508.55 496.45 498.50 2,212,922 -2.36(-0.47%)
Aug 23, 2023 489.27 503.12 489.27 500.86 1,458,211 +12.96(+2.66%)
Aug 22, 2023 490.18 494.43 485.96 487.90 898,742 -0.36(-0.07%)
Aug 21, 2023 487.77 490.00 481.88 488.26 1,206,089 +2.30(+0.47%)
Aug 18, 2023 479.91 488.77 477.76 485.96 954,438 -0.49(-0.10%)
Aug 17, 2023 495.85 496.81 485.15 486.45 1,098,688 -9.20(-1.86%)
Aug 16, 2023 497.11 504.09 495.49 495.65 1,056,325 -1.53(-0.31%)
Aug 15, 2023 502.35 506.16 495.79 497.18 1,136,678 -8.62(-1.70%)
Aug 14, 2023 497.55 506.70 495.25 505.80 1,453,196 +8.03(+1.61%)
Aug 11, 2023 497.81 503.80 496.24 497.77 1,005,614 -3.70(-0.74%)
Aug 10, 2023 504.00 510.75 498.34 501.47 1,012,748 +4.77(+0.96%)
Aug 09, 2023 501.28 503.15 494.09 496.70 1,081,641 -4.11(-0.82%)
Aug 08, 2023 499.79 501.45 491.12 500.81 987,118 -4.45(-0.88%)
Aug 07, 2023 500.35 505.93 499.82 505.26 784,231 +8.28(+1.67%)
Aug 04, 2023 503.23 508.87 496.27 496.98 1,179,056 +0.00(+0.00%)
Aug 03, 2023 495.34 500.32 490.96 496.98 911,935 -1.07(-0.21%)
Aug 02, 2023 501.77 503.33 492.82 498.05 1,170,320 -10.45(-2.06%)
Aug 01, 2023 510.56 510.56 502.83 508.50 1,626,436 -3.20(-0.63%)
Jul 31, 2023 511.55 514.14 508.56 511.70 1,531,074 -0.46(-0.09%)
Jul 28, 2023 501.49 513.22 501.49 512.16 1,867,151 +15.63(+3.15%)
Jul 27, 2023 504.13 505.80 494.79 496.53 1,620,013 -0.33(-0.07%)
Jul 26, 2023 492.70 498.77 491.90 496.86 1,761,131 +0.39(+0.08%)
Jul 25, 2023 488.79 499.84 488.79 496.47 1,122,616 +7.97(+1.63%)
Jul 24, 2023 496.59 498.57 485.92 488.50 1,251,681 -4.02(-0.82%)
Jul 21, 2023 496.86 501.94 491.93 492.52 4,651,322 +0.74(+0.15%)
Jul 20, 2023 498.13 503.38 490.93 491.78 1,277,024 -8.78(-1.75%)
Jul 19, 2023 503.87 508.09 498.25 500.56 2,003,489 +5.13(+1.04%)
Jul 18, 2023 490.80 497.69 488.50 495.43 1,242,780 +4.61(+0.94%)
Jul 17, 2023 481.95 492.74 480.48 490.82 1,330,551 +6.83(+1.41%)
Jul 14, 2023 479.00 486.48 478.43 483.99 1,162,545 +2.64(+0.55%)
Jul 13, 2023 480.15 483.61 478.65 481.35 1,477,635 +4.51(+0.95%)
Jul 12, 2023 472.26 478.43 469.23 476.84 1,681,560 +13.14(+2.83%)
Jul 11, 2023 465.65 466.88 455.56 463.70 1,176,634 -0.63(-0.14%)
Jul 10, 2023 447.49 466.59 447.01 464.33 2,217,688 +16.14(+3.60%)
Jul 07, 2023 450.73 457.42 447.83 448.19 847,841 -2.53(-0.56%)
Jul 06, 2023 449.62 453.07 443.42 450.72 1,158,941 -6.33(-1.38%)
Jul 05, 2023 447.23 457.48 446.24 457.05 1,363,100 +6.26(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.